Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 137,32 | 142,16 | 137,32 | 141,44 | 141,44 | 25 |
27 giu 2024 | 135,54 | 139,76 | 135,54 | 138,60 | 138,60 | - |
26 giu 2024 | 135,14 | 138,58 | 135,14 | 137,46 | 137,46 | 10 |
25 giu 2024 | 135,40 | 137,20 | 135,38 | 136,44 | 136,44 | - |
24 giu 2024 | 136,92 | 139,94 | 136,90 | 136,96 | 136,96 | - |
21 giu 2024 | 136,34 | 140,12 | 136,34 | 138,42 | 138,42 | 270 |
20 giu 2024 | 139,00 | 139,10 | 138,06 | 138,06 | 138,06 | 230 |
19 giu 2024 | 139,00 | 139,00 | 139,00 | 139,00 | 139,00 | - |
18 giu 2024 | 137,48 | 139,72 | 137,48 | 139,72 | 139,72 | - |
17 giu 2024 | 140,00 | 140,00 | 138,48 | 138,82 | 138,82 | 200 |
14 giu 2024 | 136,68 | 140,78 | 136,14 | 139,62 | 139,62 | 14 |
14 giu 2024 | 1.22 Dividendo |
13 giu 2024 | 136,64 | 139,12 | 136,64 | 139,12 | 137,90 | - |
12 giu 2024 | 137,90 | 140,40 | 137,90 | 140,40 | 139,17 | - |
11 giu 2024 | 136,68 | 139,46 | 136,58 | 139,46 | 138,24 | 111 |
10 giu 2024 | 134,36 | 134,36 | 134,36 | 134,36 | 133,18 | - |
07 giu 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 132,39 | - |
06 giu 2024 | 133,66 | 133,66 | 133,66 | 133,66 | 132,49 | - |
05 giu 2024 | 135,38 | 135,38 | 132,08 | 132,08 | 130,92 | 20 |
04 giu 2024 | 130,10 | 130,10 | 130,10 | 130,10 | 128,96 | - |
03 giu 2024 | 132,58 | 132,58 | 132,58 | 132,58 | 131,42 | - |
31 mag 2024 | 132,06 | 133,98 | 131,44 | 131,48 | 130,33 | 10 |
30 mag 2024 | 128,26 | 132,98 | 128,26 | 132,98 | 131,81 | - |
29 mag 2024 | 130,36 | 131,32 | 129,72 | 130,88 | 129,73 | - |
28 mag 2024 | 129,12 | 132,26 | 129,10 | 132,26 | 131,10 | - |
27 mag 2024 | 130,92 | 130,94 | 130,14 | 130,44 | 129,30 | 31 |
24 mag 2024 | 129,98 | 131,48 | 129,98 | 131,24 | 130,09 | - |
23 mag 2024 | 131,68 | 134,22 | 131,60 | 131,60 | 130,45 | 100 |
22 mag 2024 | 131,24 | 132,40 | 131,24 | 131,96 | 130,80 | - |
21 mag 2024 | 130,16 | 133,00 | 130,16 | 132,86 | 131,69 | 59 |
20 mag 2024 | 130,96 | 133,42 | 130,96 | 132,48 | 131,32 | - |
17 mag 2024 | 132,16 | 133,34 | 131,94 | 131,94 | 130,78 | - |
16 mag 2024 | 131,66 | 133,62 | 131,66 | 133,20 | 132,03 | - |
15 mag 2024 | 129,82 | 132,56 | 129,82 | 132,56 | 131,40 | - |
14 mag 2024 | 131,36 | 131,80 | 130,72 | 131,00 | 129,85 | - |
13 mag 2024 | 130,12 | 132,68 | 130,12 | 132,34 | 131,18 | 11 |
10 mag 2024 | 132,36 | 132,90 | 129,52 | 130,98 | 129,83 | - |
09 mag 2024 | 129,60 | 133,36 | 129,60 | 133,24 | 132,07 | - |
08 mag 2024 | 129,26 | 131,80 | 129,22 | 130,46 | 129,32 | 38 |
07 mag 2024 | 132,38 | 134,32 | 132,38 | 134,12 | 132,94 | - |
06 mag 2024 | 135,38 | 135,38 | 133,20 | 133,20 | 132,03 | - |
03 mag 2024 | 132,14 | 137,60 | 132,14 | 135,64 | 134,45 | 200 |
02 mag 2024 | 127,44 | 130,56 | 127,42 | 130,48 | 129,34 | - |
30 apr 2024 | 131,68 | 131,68 | 130,68 | 130,68 | 129,53 | - |
29 apr 2024 | 132,90 | 134,78 | 132,34 | 132,34 | 131,18 | - |
26 apr 2024 | 130,78 | 133,58 | 130,34 | 133,32 | 132,15 | 18 |
25 apr 2024 | 130,10 | 131,78 | 129,20 | 131,68 | 130,53 | 6 |
24 apr 2024 | 128,36 | 131,36 | 128,36 | 131,30 | 130,15 | - |
23 apr 2024 | 126,28 | 129,38 | 126,28 | 129,38 | 128,25 | - |
22 apr 2024 | 127,40 | 128,86 | 127,40 | 127,54 | 126,42 | 90 |
19 apr 2024 | 126,42 | 128,60 | 126,42 | 128,50 | 127,37 | - |
18 apr 2024 | 126,20 | 129,66 | 126,20 | 128,08 | 126,96 | - |
17 apr 2024 | 127,22 | 128,80 | 127,22 | 127,38 | 126,26 | - |
16 apr 2024 | 131,62 | 131,62 | 127,54 | 128,52 | 127,39 | 11 |
15 apr 2024 | 132,86 | 134,14 | 129,88 | 129,88 | 128,74 | - |
12 apr 2024 | 132,54 | 134,28 | 132,54 | 133,48 | 132,31 | - |
11 apr 2024 | 130,26 | 133,42 | 130,26 | 133,42 | 132,25 | - |
10 apr 2024 | 133,12 | 133,12 | 130,00 | 131,62 | 130,47 | 130 |
09 apr 2024 | 130,68 | 134,06 | 130,68 | 133,66 | 132,49 | - |
08 apr 2024 | 130,22 | 131,96 | 130,22 | 131,78 | 130,62 | - |
05 apr 2024 | 128,08 | 131,88 | 128,08 | 131,88 | 130,72 | - |
04 apr 2024 | 128,56 | 130,80 | 128,56 | 129,22 | 128,09 | - |
03 apr 2024 | 128,20 | 130,12 | 128,20 | 129,70 | 128,56 | - |
02 apr 2024 | 130,90 | 130,90 | 128,96 | 129,68 | 128,54 | - |
28 mar 2024 | 131,35 | 134,45 | 131,35 | 133,00 | 131,83 | 25 |
27 mar 2024 | 127,45 | 132,35 | 127,45 | 132,35 | 131,19 | - |
26 mar 2024 | 125,85 | 128,90 | 125,85 | 128,05 | 126,93 | - |
25 mar 2024 | 126,65 | 127,45 | 126,05 | 126,80 | 125,69 | - |
22 mar 2024 | 127,80 | 128,40 | 127,45 | 127,80 | 126,68 | 5 |
21 mar 2024 | 127,90 | 130,55 | 127,90 | 128,50 | 127,37 | 10 |
20 mar 2024 | 129,25 | 129,25 | 127,40 | 128,65 | 127,52 | 90 |
19 mar 2024 | 129,55 | 130,10 | 128,10 | 130,10 | 128,96 | - |
18 mar 2024 | 128,25 | 132,30 | 128,25 | 130,40 | 129,26 | - |
15 mar 2024 | 129,95 | 129,95 | 128,45 | 129,00 | 127,87 | - |
14 mar 2024 | 129,25 | 130,80 | 128,40 | 130,80 | 129,65 | 80 |
14 mar 2024 | 1.22 Dividendo |
13 mar 2024 | 132,55 | 134,80 | 131,05 | 131,05 | 128,69 | - |
12 mar 2024 | 131,85 | 134,00 | 131,85 | 133,45 | 131,05 | - |
11 mar 2024 | 135,15 | 135,15 | 131,75 | 132,75 | 130,36 | 100 |
08 mar 2024 | 137,05 | 139,15 | 136,80 | 136,80 | 134,34 | 73 |
07 mar 2024 | 135,90 | 138,80 | 135,90 | 138,60 | 136,11 | - |
06 mar 2024 | 137,00 | 137,70 | 137,00 | 137,40 | 134,93 | 13 |
05 mar 2024 | 139,95 | 141,50 | 139,95 | 141,50 | 138,95 | - |
04 mar 2024 | 136,65 | 138,75 | 136,65 | 138,75 | 136,25 | - |
01 mar 2024 | 134,75 | 138,50 | 134,75 | 138,50 | 136,01 | - |
29 feb 2024 | 132,90 | 135,20 | 130,30 | 135,20 | 132,77 | 25 |
28 feb 2024 | 126,35 | 132,30 | 126,35 | 131,05 | 128,69 | - |
27 feb 2024 | 125,80 | 128,15 | 125,80 | 127,25 | 124,96 | - |
26 feb 2024 | 128,45 | 128,55 | 125,95 | 127,35 | 125,06 | 5 |
23 feb 2024 | 126,70 | 129,55 | 125,75 | 127,50 | 125,21 | 230 |
22 feb 2024 | 125,25 | 128,15 | 125,25 | 127,95 | 125,65 | - |
21 feb 2024 | 123,65 | 125,65 | 122,50 | 125,10 | 122,85 | - |
20 feb 2024 | 125,00 | 125,35 | 123,95 | 124,55 | 122,31 | - |
19 feb 2024 | 127,35 | 127,50 | 125,50 | 125,50 | 123,24 | 32 |
16 feb 2024 | 131,90 | 131,90 | 125,75 | 125,75 | 123,49 | 16 |
15 feb 2024 | 132,15 | 137,95 | 132,15 | 137,50 | 135,03 | 75 |
14 feb 2024 | 132,10 | 132,80 | 131,50 | 132,40 | 130,02 | 23 |
13 feb 2024 | 132,80 | 133,15 | 130,85 | 132,00 | 129,62 | 35 |
12 feb 2024 | 135,70 | 137,45 | 133,30 | 133,30 | 130,90 | 37 |
09 feb 2024 | 135,75 | 135,95 | 134,90 | 135,95 | 133,50 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...